Singapore markets open in 2 hours 17 minutes

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
891.46+6.45 (+0.73%)
At close: 04:00PM EDT
891.00 -0.46 (-0.05%)
After hours: 06:43PM EDT
In the money
Show:ListStraddle
Strike:520.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240621C005200002024-06-17 3:33PM EDT2024-06-21368.31368.00376.000.00-4341221.78%
LLY240628C005200002024-06-14 3:44PM EDT2024-06-28360.00370.30375.150.00--10150.49%
LLY240719C005200002024-06-03 9:55AM EDT2024-07-19311.34371.00376.700.00-5597.78%
LLY240816C005200002024-04-26 3:24PM EDT2024-08-16223.74292.25296.000.00-110.00%
LLY240920C005200002024-05-13 11:09AM EDT2024-09-20242.00352.25359.400.00-25310.00%
LLY241018C005200002024-05-13 10:34AM EDT2024-10-18245.45354.40363.000.00-20460.00%
LLY250117C005200002024-06-14 9:37AM EDT2025-01-17379.00384.30392.850.00-498158.89%
LLY250321C005200002024-04-25 10:52AM EDT2025-03-21234.39309.00318.000.00--10.00%
LLY250620C005200002024-04-25 10:52AM EDT2025-06-20243.87317.00327.000.00-100.00%
LLY251219C005200002024-05-03 11:16AM EDT2025-12-19268.80346.00355.000.00-13220.00%
LLY260116C005200002024-06-11 10:32AM EDT2026-01-16388.00411.00419.950.00-2351.43%
LLY261218C005200002024-04-19 2:16PM EDT2026-12-18296.480.000.000.00-280.00%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240621P005200002024-06-11 2:01PM EDT2024-06-210.010.000.040.00-19571160.16%
LLY240719P005200002024-06-14 9:41AM EDT2024-07-190.550.000.360.00-121369.04%
LLY240816P005200002024-06-05 12:58PM EDT2024-08-160.410.000.900.00-102955.96%
LLY240920P005200002024-06-18 11:22AM EDT2024-09-200.370.011.15-0.20-35.09%206950.49%
LLY241018P005200002024-06-14 2:58PM EDT2024-10-180.500.011.460.00-101546.01%
LLY241115P005200002024-05-28 12:29PM EDT2024-11-152.210.451.970.00-121243.58%
LLY250117P005200002024-06-18 11:47AM EDT2025-01-171.921.332.27+0.55+40.15%3858837.49%
LLY250321P005200002024-04-24 2:54PM EDT2025-03-2112.801.009.500.00-1944.22%
LLY250620P005200002024-05-14 3:50PM EDT2025-06-2011.602.1511.000.00-1539.80%
LLY251219P005200002024-06-17 12:45PM EDT2025-12-1910.005.6013.70-1.06-9.58%19534.51%
LLY260116P005200002024-06-13 3:39PM EDT2026-01-1612.0010.0014.850.00-31,68134.43%
LLY261218P005200002024-05-01 12:39PM EDT2026-12-1832.9422.0031.000.00-12134.52%